Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2021 | 261.20 | 263.20 | 250.40 | 257.60 | 5,581 | -6.40(-2.42%) |
Jul 29, 2021 | 266.40 | 270.00 | 260.80 | 264.00 | 3,647 | -0.40(-0.15%) |
Jul 28, 2021 | 251.60 | 266.40 | 251.60 | 264.40 | 4,191 | +11.20(+4.42%) |
Jul 27, 2021 | 264.40 | 264.40 | 252.00 | 253.20 | 5,058 | -11.60(-4.38%) |
Jul 26, 2021 | 274.40 | 274.40 | 264.00 | 264.80 | 4,528 | -12.40(-4.47%) |
Jul 23, 2021 | 283.60 | 284.80 | 272.40 | 277.20 | 5,528 | -7.20(-2.53%) |
Jul 22, 2021 | 290.40 | 291.36 | 277.24 | 284.40 | 9,329 | -3.20(-1.11%) |
Jul 21, 2021 | 278.00 | 290.40 | 272.80 | 287.60 | 12,915 | +10.00(+3.60%) |
Jul 20, 2021 | 254.80 | 278.00 | 252.90 | 277.60 | 11,767 | +27.20(+10.86%) |
Jul 19, 2021 | 242.40 | 259.60 | 241.20 | 250.40 | 18,012 | +11.60(+4.86%) |
Jul 16, 2021 | 236.00 | 248.80 | 236.00 | 238.80 | 5,880 | +0.00(+0.00%) |
Jul 15, 2021 | 258.80 | 258.66 | 238.80 | 238.80 | 23,728 | -10.00(-4.02%) |
Jul 14, 2021 | 262.80 | 263.00 | 248.00 | 248.80 | 6,672 | -11.20(-4.31%) |
Jul 13, 2021 | 264.40 | 274.00 | 257.60 | 260.00 | 6,572 | -5.60(-2.11%) |
Jul 12, 2021 | 259.20 | 267.20 | 254.00 | 265.60 | 7,357 | +4.80(+1.84%) |
Jul 09, 2021 | 252.00 | 262.40 | 249.20 | 260.80 | 6,454 | +9.20(+3.66%) |
Jul 08, 2021 | 254.40 | 260.80 | 248.00 | 251.60 | 7,566 | -5.20(-2.02%) |
Jul 07, 2021 | 275.20 | 276.00 | 255.20 | 256.80 | 7,828 | -19.20(-6.96%) |
Jul 06, 2021 | 278.00 | 280.00 | 266.00 | 276.00 | 6,414 | -3.20(-1.15%) |
Jul 02, 2021 | 284.80 | 284.80 | 278.00 | 279.20 | 4,618 | -6.00(-2.10%) |
Jul 01, 2021 | 274.00 | 285.20 | 274.00 | 285.20 | 4,348 | +10.00(+3.63%) |
Jun 30, 2021 | 279.60 | 282.00 | 272.40 | 275.20 | 4,423 | -4.80(-1.71%) |
Jun 29, 2021 | 281.60 | 286.00 | 276.11 | 280.00 | 4,419 | -1.20(-0.43%) |
Jun 28, 2021 | 285.20 | 285.20 | 276.40 | 281.20 | 4,066 | +2.40(+0.86%) |
Jun 25, 2021 | 278.80 | 283.06 | 278.40 | 278.80 | 3,197 | -1.20(-0.43%) |
Jun 24, 2021 | 281.20 | 285.60 | 278.00 | 280.00 | 3,834 | -0.80(-0.28%) |
Jun 23, 2021 | 276.40 | 282.40 | 274.40 | 280.80 | 4,114 | +6.40(+2.33%) |
Jun 22, 2021 | 276.40 | 277.20 | 267.20 | 274.40 | 5,871 | -2.40(-0.87%) |
Jun 21, 2021 | 280.00 | 284.40 | 274.80 | 276.80 | 6,314 | -2.00(-0.72%) |
Jun 18, 2021 | 279.20 | 281.44 | 268.00 | 278.80 | 9,618 | +0.40(+0.14%) |
Jun 17, 2021 | 283.60 | 288.00 | 278.40 | 278.40 | 6,447 | -5.60(-1.97%) |
Jun 16, 2021 | 284.40 | 288.44 | 280.80 | 284.00 | 4,949 | -2.80(-0.98%) |
Jun 15, 2021 | 290.00 | 290.40 | 280.40 | 286.80 | 4,700 | -1.60(-0.55%) |
Jun 14, 2021 | 294.40 | 294.40 | 288.40 | 288.40 | 3,275 | -4.40(-1.50%) |
Jun 11, 2021 | 292.00 | 294.80 | 288.46 | 292.80 | 2,592 | +1.60(+0.55%) |
Jun 10, 2021 | 296.40 | 299.20 | 282.00 | 291.20 | 6,119 | -6.00(-2.02%) |
Jun 09, 2021 | 294.40 | 306.00 | 294.40 | 297.20 | 7,852 | +4.80(+1.64%) |
Jun 08, 2021 | 298.40 | 298.40 | 285.20 | 292.40 | 5,239 | -1.60(-0.54%) |
Jun 07, 2021 | 284.40 | 298.00 | 282.80 | 294.00 | 8,405 | +11.20(+3.96%) |
Jun 04, 2021 | 280.00 | 284.40 | 276.27 | 282.80 | 4,056 | +4.80(+1.73%) |
Jun 03, 2021 | 292.40 | 292.40 | 272.00 | 278.00 | 10,931 | -10.80(-3.74%) |
Jun 02, 2021 | 292.80 | 295.20 | 288.00 | 288.80 | 9,092 | -2.80(-0.96%) |
Jun 01, 2021 | 298.00 | 298.80 | 289.04 | 291.60 | 9,871 | +1.60(+0.55%) |
May 28, 2021 | 286.80 | 295.60 | 285.46 | 290.00 | 25,503 | +4.40(+1.54%) |
May 27, 2021 | 284.00 | 288.80 | 280.40 | 285.60 | 16,315 | +3.60(+1.28%) |
May 26, 2021 | 280.00 | 284.00 | 273.80 | 282.00 | 19,624 | +14.40(+5.38%) |
May 25, 2021 | 271.60 | 278.00 | 266.40 | 267.60 | 3,161 | -6.40(-2.34%) |
May 24, 2021 | 284.80 | 285.60 | 271.20 | 274.00 | 2,720 | -8.00(-2.84%) |
May 21, 2021 | 279.20 | 285.60 | 272.40 | 282.00 | 4,421 | +4.40(+1.59%) |
May 20, 2021 | 270.40 | 278.80 | 267.60 | 277.60 | 5,301 | +7.60(+2.81%) |
May 19, 2021 | 262.40 | 271.60 | 262.00 | 270.00 | 3,797 | +3.60(+1.35%) |
May 18, 2021 | 266.00 | 275.60 | 260.80 | 266.40 | 11,089 | +14.00(+5.55%) |
May 17, 2021 | 248.40 | 252.80 | 243.20 | 252.40 | 2,174 | +3.60(+1.45%) |
May 14, 2021 | 240.40 | 253.20 | 238.40 | 248.80 | 3,532 | +9.60(+4.01%) |
May 13, 2021 | 245.60 | 248.00 | 238.00 | 239.20 | 3,688 | -5.20(-2.13%) |
May 12, 2021 | 240.40 | 247.60 | 240.00 | 244.40 | 2,538 | +1.20(+0.49%) |
May 11, 2021 | 238.40 | 248.00 | 236.40 | 243.20 | 4,939 | +1.60(+0.66%) |
May 10, 2021 | 248.40 | 248.40 | 240.00 | 241.60 | 4,395 | -8.80(-3.51%) |
May 07, 2021 | 250.80 | 256.80 | 245.60 | 250.40 | 3,821 | +5.20(+2.12%) |
May 06, 2021 | 254.40 | 257.60 | 242.40 | 245.20 | 6,313 | -11.20(-4.37%) |
May 05, 2021 | 254.00 | 266.00 | 252.00 | 256.40 | 5,191 | +2.40(+0.94%) |
May 04, 2021 | 266.80 | 267.60 | 253.20 | 254.00 | 5,936 | -13.60(-5.08%) |